Options Chain for REDFIN CORP COM (RDFN) - $5.62 as of 4/29/2024 2:07:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.30 | % | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 2.00 | 3.50 | 4.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 2.50 | 3.00 | 3.80 | % | 0 | 0 | 4.25 | 1.00 | 0.01 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 3.00 | 2.55 | 3.10 | % | 0 | 0 | 2.93 | 0.98 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 3.50 | 2.10 | 2.25 | % | 0 | 0 | 1.09 | 0.95 | 0.06 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 4.00 | 1.70 | 1.80 | % | 0 | 0 | 1.07 | 0.89 | 0.10 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 4.50 | 1.30 | 1.40 | % | 0 | 0 | 1.03 | 0.81 | 0.15 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 5.00 | 1.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.71 | 0.20 | -0.01 | 4/19/2024 | 4/29/2024 1:59:06 PM EST |
| 5.50 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.60 | 0.23 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 6.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 59 | 1.04 | 0.48 | 0.23 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 6.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 161 | 1.05 | 0.38 | 0.22 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 7.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 10 | 38 | 1.04 | 0.30 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 2 | 2 | 1.05 | 0.23 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 72 | 10 | 1.07 | 0.17 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 8.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.13 | 0.12 | -0.01 | 4/23/2024 | 4/29/2024 1:59:06 PM EST |
| 9.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.10 | 0.10 | -0.01 | 4/25/2024 | 4/29/2024 1:59:06 PM EST |
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.07 | 0.08 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.05 | 0.05 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.03 | 0.04 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.02 | 0.03 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.01 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.01 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | -0.02 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.05 | 0.06 | 0.00 | 4/24/2024 | 4/29/2024 1:59:06 PM EST |
| 4.00 | 0.10 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 69 | 1.13 | -0.11 | 0.10 | -0.01 | 4/22/2024 | 4/29/2024 1:59:06 PM EST |
| 4.50 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 2 | 136 | 1.08 | -0.19 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 5.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.04 | -0.29 | 0.20 | -0.01 | 4/26/2024 | 4/29/2024 1:59:06 PM EST |
| 5.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 49 | 1.03 | -0.40 | 0.23 | -0.01 | 4/24/2024 | 4/29/2024 1:59:06 PM EST |
| 6.00 | 0.85 | 0.95 | 0.81 | -0.49 | -37.70% | 4 | 17 | 1.04 | -0.52 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 1:59:06 PM EST |
| 6.50 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 40 | 1.02 | -0.62 | 0.22 | -0.01 | 4/23/2024 | 4/29/2024 1:59:06 PM EST |
| 7.00 | 1.55 | 1.65 | % | 0 | 0 | 1.00 | -0.70 | 0.20 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 7.50 | 2.00 | 2.10 | % | 0 | 0 | 1.06 | -0.77 | 0.17 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 8.00 | 2.45 | 2.55 | % | 0 | 0 | 1.08 | -0.83 | 0.14 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 8.50 | 2.90 | 3.00 | % | 0 | 0 | 1.05 | -0.87 | 0.12 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 9.00 | 3.30 | 3.50 | % | 0 | 0 | 1.32 | -0.90 | 0.10 | -0.01 | 4/29/2024 1:59:06 PM EST | |||
| 9.50 | 3.80 | 4.00 | % | 0 | 0 | 1.42 | -0.93 | 0.08 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 10.00 | 4.20 | 6.30 | % | 0 | 0 | 4.47 | -0.95 | 0.05 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 10.50 | 4.70 | 6.80 | % | 0 | 0 | 4.57 | -0.97 | 0.04 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 11.00 | 5.20 | 7.30 | % | 0 | 0 | 4.67 | -0.98 | 0.03 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 11.50 | 5.70 | 7.80 | % | 0 | 0 | 4.77 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST | |||
| 12.00 | 6.20 | 8.10 | % | 0 | 0 | 4.54 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:59:06 PM EST |